Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 63.96 | 65.56 | 63.16 | 64.92 | 2,898,635 | +0.18(+0.27%) |
Jun 29, 2022 | 64.43 | 65.34 | 63.39 | 64.75 | 3,368,623 | +0.13(+0.20%) |
Jun 28, 2022 | 66.87 | 67.35 | 64.60 | 64.62 | 3,143,914 | -2.05(-3.07%) |
Jun 27, 2022 | 66.47 | 67.37 | 65.27 | 66.67 | 2,844,721 | +0.27(+0.41%) |
Jun 24, 2022 | 66.70 | 67.36 | 65.68 | 66.40 | 4,768,473 | +0.28(+0.43%) |
Jun 23, 2022 | 64.00 | 66.32 | 63.76 | 66.11 | 5,413,934 | +3.26(+5.18%) |
Jun 22, 2022 | 59.50 | 63.78 | 59.09 | 62.85 | 6,647,891 | +2.73(+4.53%) |
Jun 21, 2022 | 60.43 | 61.88 | 58.85 | 60.13 | 3,595,608 | +0.73(+1.22%) |
Jun 17, 2022 | 59.03 | 60.47 | 58.12 | 59.40 | 7,643,354 | -0.73(-1.21%) |
Jun 16, 2022 | 62.06 | 62.74 | 59.72 | 60.13 | 6,343,771 | -4.06(-6.33%) |
Jun 15, 2022 | 65.05 | 65.81 | 62.46 | 64.19 | 4,925,882 | -0.27(-0.43%) |
Jun 14, 2022 | 64.80 | 66.24 | 64.43 | 64.46 | 4,323,809 | -0.77(-1.17%) |
Jun 13, 2022 | 66.70 | 67.82 | 64.40 | 65.23 | 8,598,504 | -3.82(-5.53%) |
Jun 10, 2022 | 70.92 | 71.19 | 68.64 | 69.04 | 4,227,039 | -3.00(-4.17%) |
Jun 09, 2022 | 71.04 | 73.02 | 71.01 | 72.05 | 3,685,442 | +0.44(+0.62%) |
Jun 08, 2022 | 72.58 | 73.27 | 70.68 | 71.60 | 3,967,852 | -2.44(-3.30%) |
Jun 07, 2022 | 72.66 | 74.69 | 71.74 | 74.05 | 3,464,463 | -0.11(-0.15%) |
Jun 06, 2022 | 74.72 | 75.67 | 73.77 | 74.15 | 3,713,335 | -0.39(-0.53%) |
Jun 03, 2022 | 73.62 | 75.41 | 73.09 | 74.55 | 3,549,917 | -0.27(-0.37%) |
Jun 02, 2022 | 73.89 | 74.86 | 73.22 | 74.82 | 3,991,751 | +1.19(+1.61%) |
Jun 01, 2022 | 73.90 | 74.14 | 72.93 | 73.63 | 5,376,639 | -0.08(-0.11%) |
May 31, 2022 | 72.46 | 74.10 | 71.30 | 73.71 | 4,917,216 | +0.36(+0.49%) |
May 27, 2022 | 71.94 | 73.41 | 71.51 | 73.35 | 2,834,620 | +1.88(+2.64%) |
May 26, 2022 | 68.38 | 71.73 | 67.95 | 71.47 | 5,067,410 | +3.79(+5.59%) |
May 25, 2022 | 64.78 | 67.83 | 64.17 | 67.68 | 3,233,029 | +3.31(+5.13%) |
May 24, 2022 | 65.72 | 66.01 | 62.90 | 64.38 | 3,713,495 | -1.78(-2.68%) |
May 23, 2022 | 68.21 | 68.45 | 65.69 | 66.15 | 1,979,009 | -1.28(-1.91%) |
May 20, 2022 | 66.53 | 67.50 | 64.88 | 67.44 | 2,888,584 | +2.19(+3.35%) |
May 19, 2022 | 64.22 | 66.89 | 64.22 | 65.25 | 3,127,410 | +0.79(+1.23%) |
May 18, 2022 | 68.08 | 68.44 | 64.23 | 64.45 | 3,370,585 | -4.66(-6.74%) |
May 17, 2022 | 68.66 | 69.31 | 66.85 | 69.11 | 3,051,473 | +2.05(+3.06%) |
May 16, 2022 | 66.93 | 67.78 | 64.22 | 67.06 | 2,943,754 | -0.16(-0.23%) |
May 13, 2022 | 67.75 | 68.14 | 66.27 | 67.22 | 3,350,516 | +0.95(+1.44%) |
May 12, 2022 | 62.90 | 67.64 | 62.90 | 66.27 | 4,699,856 | +2.65(+4.16%) |
May 11, 2022 | 66.51 | 67.27 | 63.25 | 63.62 | 5,151,774 | -3.29(-4.91%) |
May 10, 2022 | 70.13 | 70.50 | 66.62 | 66.91 | 3,817,184 | -1.69(-2.46%) |
May 09, 2022 | 67.48 | 70.00 | 67.10 | 68.59 | 3,857,591 | -0.09(-0.13%) |
May 06, 2022 | 68.71 | 69.32 | 66.55 | 68.68 | 3,582,146 | -0.89(-1.28%) |
May 05, 2022 | 71.19 | 72.55 | 68.42 | 69.57 | 4,677,673 | -4.32(-5.85%) |
May 04, 2022 | 70.17 | 74.31 | 68.52 | 73.89 | 4,075,082 | +3.76(+5.37%) |
May 03, 2022 | 69.19 | 70.38 | 68.33 | 70.13 | 2,352,865 | +0.94(+1.36%) |
May 02, 2022 | 67.77 | 69.33 | 66.52 | 69.19 | 3,632,935 | +1.14(+1.68%) |
Apr 29, 2022 | 70.40 | 71.46 | 67.76 | 68.04 | 3,661,052 | -3.20(-4.49%) |
Apr 28, 2022 | 70.28 | 72.24 | 67.83 | 71.24 | 4,881,494 | +2.71(+3.95%) |
Apr 27, 2022 | 71.45 | 71.50 | 68.28 | 68.53 | 3,851,703 | -2.07(-2.94%) |
Apr 26, 2022 | 72.02 | 74.46 | 70.59 | 70.61 | 5,015,217 | -1.94(-2.67%) |
Apr 25, 2022 | 69.73 | 72.86 | 68.60 | 72.54 | 4,908,430 | +2.78(+3.98%) |
Apr 22, 2022 | 71.50 | 71.50 | 69.52 | 69.76 | 2,687,508 | -1.87(-2.61%) |
Apr 21, 2022 | 74.46 | 74.81 | 71.22 | 71.63 | 2,487,882 | -1.30(-1.78%) |
Apr 20, 2022 | 72.95 | 74.65 | 72.61 | 72.93 | 2,677,982 | +0.46(+0.63%) |
Apr 19, 2022 | 70.01 | 72.78 | 70.01 | 72.47 | 2,609,794 | +2.71(+3.88%) |
Apr 18, 2022 | 69.96 | 71.70 | 69.29 | 69.76 | 2,455,772 | -1.13(-1.60%) |
Apr 14, 2022 | 72.65 | 73.62 | 70.74 | 70.90 | 2,574,643 | -1.55(-2.15%) |
Apr 13, 2022 | 70.05 | 73.11 | 70.05 | 72.45 | 3,737,384 | +2.39(+3.40%) |
Apr 12, 2022 | 72.32 | 73.38 | 69.27 | 70.07 | 4,836,208 | -0.50(-0.71%) |
Apr 11, 2022 | 68.87 | 71.01 | 68.69 | 70.57 | 5,132,832 | +1.31(+1.89%) |
Apr 08, 2022 | 68.73 | 71.06 | 68.05 | 69.26 | 4,545,151 | +0.43(+0.63%) |
Apr 07, 2022 | 69.33 | 70.37 | 67.26 | 68.83 | 6,444,016 | -0.72(-1.04%) |
Apr 06, 2022 | 70.92 | 71.24 | 69.01 | 69.55 | 8,744,839 | -2.86(-3.94%) |
Apr 05, 2022 | 74.56 | 75.41 | 72.01 | 72.40 | 3,627,240 | -2.55(-3.40%) |
Apr 04, 2022 | 75.03 | 75.56 | 74.51 | 74.96 | 2,931,220 | +0.47(+0.63%) |
Apr 01, 2022 | 73.96 | 75.00 | 73.33 | 74.49 | 3,708,424 | +1.63(+2.24%) |
Mar 31, 2022 | 76.36 | 77.00 | 72.82 | 72.85 | 7,912,704 | -4.28(-5.55%) |
Mar 30, 2022 | 78.59 | 79.07 | 76.53 | 77.14 | 2,764,615 | -1.88(-2.38%) |
Mar 29, 2022 | 77.85 | 80.08 | 77.77 | 79.01 | 4,280,765 | +2.48(+3.25%) |
Mar 28, 2022 | 75.88 | 77.02 | 75.40 | 76.53 | 3,510,332 | +0.50(+0.66%) |
Mar 25, 2022 | 77.22 | 77.73 | 75.70 | 76.03 | 4,176,916 | -1.05(-1.36%) |
Mar 24, 2022 | 76.70 | 77.36 | 74.69 | 77.08 | 4,369,350 | +0.28(+0.37%) |
Mar 23, 2022 | 80.55 | 80.95 | 76.59 | 76.79 | 5,007,371 | -4.16(-5.13%) |
Mar 22, 2022 | 81.70 | 82.96 | 79.73 | 80.95 | 3,021,956 | -0.13(-0.16%) |
Mar 21, 2022 | 83.40 | 83.51 | 80.12 | 81.08 | 3,791,581 | -2.76(-3.29%) |
Mar 18, 2022 | 80.36 | 84.18 | 80.14 | 83.83 | 6,820,750 | +2.48(+3.05%) |
Mar 17, 2022 | 79.81 | 81.43 | 78.88 | 81.35 | 2,755,506 | +1.43(+1.79%) |
Mar 16, 2022 | 79.31 | 81.10 | 76.36 | 79.92 | 3,552,704 | +1.30(+1.65%) |
Mar 15, 2022 | 76.75 | 78.88 | 75.71 | 78.62 | 2,918,743 | +2.96(+3.92%) |
Mar 14, 2022 | 78.96 | 79.37 | 74.62 | 75.66 | 4,065,446 | -3.50(-4.42%) |
Mar 11, 2022 | 81.04 | 81.26 | 79.05 | 79.16 | 1,695,136 | -1.41(-1.75%) |
Mar 10, 2022 | 78.91 | 80.65 | 77.94 | 80.57 | 1,828,207 | -0.24(-0.30%) |
Mar 09, 2022 | 80.80 | 82.41 | 80.42 | 80.81 | 2,229,449 | +2.24(+2.85%) |
Mar 08, 2022 | 78.12 | 81.64 | 77.10 | 78.57 | 2,964,218 | +0.26(+0.34%) |
Mar 07, 2022 | 83.92 | 84.23 | 77.95 | 78.31 | 4,174,944 | -5.19(-6.22%) |
Mar 04, 2022 | 84.59 | 84.59 | 82.39 | 83.50 | 2,662,786 | -1.09(-1.28%) |
Mar 03, 2022 | 86.69 | 86.69 | 83.85 | 84.59 | 2,120,036 | -1.05(-1.22%) |
Mar 02, 2022 | 84.55 | 86.21 | 83.84 | 85.63 | 2,949,437 | +1.71(+2.04%) |
Mar 01, 2022 | 83.24 | 85.02 | 83.02 | 83.92 | 3,211,486 | +0.42(+0.50%) |
Feb 28, 2022 | 82.81 | 84.27 | 82.50 | 83.50 | 3,348,501 | -0.61(-0.72%) |
Feb 25, 2022 | 80.09 | 84.92 | 79.79 | 84.11 | 6,904,399 | +3.63(+4.51%) |
Feb 24, 2022 | 74.34 | 80.92 | 73.85 | 80.48 | 6,904,564 | +4.07(+5.32%) |
Feb 23, 2022 | 79.27 | 79.49 | 76.18 | 76.41 | 5,057,246 | -2.20(-2.80%) |
Feb 22, 2022 | 80.05 | 81.03 | 78.08 | 78.61 | 5,072,144 | -2.97(-3.64%) |
Feb 18, 2022 | 81.59 | 0 | +0.67(+0.83%) | |||
Feb 17, 2022 | 83.14 | 83.48 | 80.64 | 80.91 | 3,954,057 | -2.49(-2.99%) |
Feb 16, 2022 | 82.44 | 83.88 | 81.18 | 83.40 | 2,778,145 | +0.70(+0.85%) |
Feb 15, 2022 | 81.94 | 82.91 | 81.52 | 82.71 | 2,612,292 | +1.81(+2.24%) |
Feb 14, 2022 | 81.74 | 82.97 | 80.56 | 80.89 | 3,616,107 | -1.26(-1.53%) |
Feb 11, 2022 | 83.40 | 84.37 | 81.55 | 82.15 | 2,986,904 | -0.77(-0.93%) |
Feb 10, 2022 | 84.09 | 86.07 | 82.58 | 82.92 | 5,615,685 | -3.63(-4.19%) |
Feb 09, 2022 | 85.81 | 87.78 | 85.73 | 86.55 | 3,664,349 | +1.85(+2.19%) |
Feb 08, 2022 | 82.89 | 84.85 | 82.24 | 84.69 | 4,010,872 | +1.47(+1.77%) |
Feb 07, 2022 | 82.68 | 84.28 | 82.23 | 83.22 | 4,159,134 | +1.29(+1.57%) |
Feb 04, 2022 | 85.13 | 85.13 | 81.65 | 81.94 | 5,665,647 | -4.06(-4.72%) |
Feb 03, 2022 | 87.65 | 85.88 | 85.99 | 3,810,556 | -2.60(-2.94%) | |
Feb 02, 2022 | 87.77 | 88.89 | 85.66 | 88.60 | 4,041,322 | +1.37(+1.57%) |
Feb 01, 2022 | 87.60 | 87.91 | 84.17 | 87.23 | 4,003,079 | +0.22(+0.26%) |
Jan 31, 2022 | 83.90 | 87.13 | 87.01 | 3,655,898 | +3.09(+3.68%) | |
Jan 28, 2022 | 82.18 | 83.98 | 78.65 | 83.91 | 4,652,940 | +1.98(+2.42%) |
Jan 27, 2022 | 83.88 | 85.69 | 81.24 | 81.94 | 4,419,687 | -1.78(-2.13%) |
Jan 26, 2022 | 88.64 | 89.56 | 82.93 | 83.72 | 6,391,073 | -3.51(-4.02%) |
Jan 25, 2022 | 86.54 | 87.77 | 84.86 | 87.23 | 5,150,333 | -1.60(-1.80%) |
Jan 24, 2022 | 83.83 | 88.91 | 83.00 | 88.83 | 4,508,627 | +3.14(+3.66%) |
Jan 21, 2022 | 86.39 | 88.64 | 85.14 | 85.69 | 4,708,825 | -0.48(-0.55%) |
Jan 20, 2022 | 89.28 | 89.70 | 85.86 | 86.17 | 3,791,711 | -1.92(-2.18%) |
Jan 19, 2022 | 89.61 | 90.51 | 87.79 | 88.09 | 4,279,254 | -3.01(-3.31%) |
Jan 18, 2022 | 94.50 | 95.05 | 90.80 | 91.10 | 3,951,631 | -4.98(-5.19%) |
Jan 14, 2022 | 96.08 | 0 | -1.20(-1.23%) | |||
Jan 13, 2022 | 101.09 | 101.58 | 96.37 | 97.28 | 3,901,076 | +0.32(+0.33%) |
Jan 12, 2022 | 96.24 | 98.04 | 95.83 | 96.96 | 2,799,070 | +0.68(+0.71%) |
Jan 11, 2022 | 93.27 | 96.95 | 92.56 | 96.28 | 4,175,093 | +2.94(+3.14%) |
Jan 10, 2022 | 91.32 | 93.47 | 90.01 | 93.34 | 4,289,159 | +0.47(+0.50%) |
Jan 07, 2022 | 99.08 | 99.08 | 92.73 | 92.88 | 6,779,483 | -6.10(-6.17%) |
Jan 06, 2022 | 100.10 | 100.28 | 97.73 | 98.98 | 3,990,618 | -1.53(-1.52%) |
Jan 05, 2022 | 102.64 | 105.42 | 100.39 | 100.51 | 3,594,731 | -2.58(-2.51%) |
Jan 04, 2022 | 103.20 | 104.10 | 102.14 | 103.10 | 3,592,137 | +0.45(+0.44%) |
Jan 03, 2022 | 105.23 | 105.94 | 101.92 | 102.65 | 2,531,442 | -3.11(-2.94%) |
Dec 31, 2021 | 104.84 | 106.28 | 104.41 | 105.76 | 1,008,223 | +0.92(+0.87%) |
Dec 30, 2021 | 105.69 | 106.18 | 104.47 | 104.84 | 1,064,421 | -0.83(-0.78%) |
Dec 29, 2021 | 104.11 | 106.13 | 103.95 | 105.67 | 1,246,489 | +1.38(+1.32%) |
Dec 28, 2021 | 103.57 | 105.12 | 103.49 | 104.30 | 1,563,076 | +0.72(+0.70%) |
Dec 27, 2021 | 102.93 | 103.61 | 102.47 | 103.57 | 4,187,249 | +1.26(+1.23%) |
Dec 23, 2021 | 103.37 | 103.57 | 101.91 | 102.32 | 2,728,588 | -0.64(-0.63%) |
Dec 22, 2021 | 100.93 | 103.19 | 100.92 | 102.96 | 2,565,531 | +2.04(+2.02%) |
Dec 21, 2021 | 99.86 | 101.00 | 99.54 | 100.92 | 1,886,268 | +2.06(+2.08%) |
Dec 20, 2021 | 99.21 | 99.40 | 96.78 | 98.86 | 2,778,625 | -1.60(-1.59%) |
Dec 17, 2021 | 101.61 | 102.09 | 99.76 | 100.46 | 4,401,766 | -1.41(-1.39%) |
Dec 16, 2021 | 103.72 | 104.01 | 101.14 | 101.88 | 5,603,498 | -2.83(-2.70%) |
Dec 15, 2021 | 102.83 | 104.93 | 101.70 | 104.71 | 6,967,259 | +2.56(+2.51%) |
Dec 14, 2021 | 103.75 | 103.96 | 101.55 | 102.14 | 4,262,229 | -3.20(-3.04%) |
Dec 13, 2021 | 106.94 | 107.71 | 105.09 | 105.34 | 3,729,739 | -1.59(-1.49%) |
Dec 10, 2021 | 105.17 | 107.04 | 104.82 | 106.93 | 3,338,329 | +2.62(+2.51%) |
Dec 09, 2021 | 104.12 | 106.17 | 103.53 | 104.31 | 2,642,599 | -0.02(-0.02%) |
Dec 08, 2021 | 104.28 | 105.41 | 103.37 | 104.33 | 2,511,049 | +0.80(+0.77%) |
Dec 07, 2021 | 103.86 | 104.37 | 102.62 | 103.53 | 2,514,781 | +0.44(+0.43%) |
Dec 06, 2021 | 101.55 | 103.59 | 101.08 | 103.09 | 4,302,835 | +3.09(+3.09%) |
Dec 03, 2021 | 101.10 | 101.47 | 98.72 | 100.00 | 2,872,860 | -0.01(-0.01%) |
Dec 02, 2021 | 96.25 | 100.39 | 95.45 | 100.01 | 3,746,251 | +4.88(+5.13%) |
Dec 01, 2021 | 94.77 | 97.82 | 94.77 | 95.13 | 3,995,506 | +0.06(+0.06%) |
Nov 30, 2021 | 96.03 | 97.99 | 94.20 | 95.07 | 5,490,476 | -1.03(-1.07%) |
Nov 29, 2021 | 97.06 | 97.31 | 94.77 | 96.10 | 2,181,203 | +0.01(+0.01%) |
Nov 26, 2021 | 96.33 | 97.76 | 95.08 | 96.09 | 2,441,427 | -2.28(-2.31%) |
Nov 24, 2021 | 98.73 | 99.25 | 97.79 | 98.37 | 1,875,181 | -0.64(-0.65%) |
Nov 23, 2021 | 97.07 | 99.15 | 96.28 | 99.01 | 2,630,044 | +1.54(+1.58%) |
Nov 22, 2021 | 99.75 | 100.35 | 97.41 | 97.47 | 3,434,405 | -1.95(-1.96%) |
Nov 19, 2021 | 99.21 | 101.53 | 99.19 | 99.42 | 2,471,131 | +0.32(+0.32%) |
Nov 18, 2021 | 99.40 | 99.30 | 98.96 | 99.10 | 2,554,209 | +0.29(+0.30%) |
Nov 17, 2021 | 97.21 | 99.14 | 96.63 | 98.80 | 3,417,420 | +2.36(+2.45%) |
Nov 16, 2021 | 94.99 | 97.04 | 94.27 | 96.44 | 2,763,768 | +1.76(+1.86%) |
Nov 15, 2021 | 95.36 | 95.74 | 94.39 | 94.68 | 2,132,128 | -0.48(-0.50%) |
Nov 12, 2021 | 94.18 | 95.30 | 93.76 | 95.15 | 1,498,673 | +1.39(+1.48%) |
Nov 11, 2021 | 93.03 | 94.44 | 92.36 | 93.76 | 2,649,358 | +1.30(+1.41%) |
Nov 10, 2021 | 94.48 | 92.46 | 3,199,309 | -2.43(-2.56%) | ||
Nov 09, 2021 | 92.46 | 95.67 | 92.44 | 94.89 | 4,609,991 | +4.67(+5.18%) |
Nov 08, 2021 | 90.14 | 91.15 | 89.54 | 90.22 | 3,078,579 | +0.21(+0.24%) |
Nov 05, 2021 | 88.55 | 90.51 | 88.05 | 90.01 | 2,290,033 | +2.29(+2.61%) |
Nov 04, 2021 | 87.15 | 89.87 | 87.09 | 87.72 | 2,706,486 | +1.30(+1.51%) |
Nov 03, 2021 | 85.76 | 88.11 | 85.70 | 86.42 | 2,580,876 | +0.30(+0.35%) |
Nov 02, 2021 | 87.94 | 88.12 | 85.75 | 86.11 | 1,842,060 | -1.75(-1.99%) |
Nov 01, 2021 | 86.92 | 88.08 | 85.73 | 87.87 | 2,263,843 | +1.00(+1.15%) |
Oct 29, 2021 | 86.77 | 88.14 | 86.61 | 86.86 | 1,775,180 | -0.09(-0.10%) |
Oct 28, 2021 | 86.03 | 87.25 | 85.40 | 86.95 | 2,442,241 | +1.55(+1.81%) |
Oct 27, 2021 | 86.73 | 89.52 | 85.36 | 85.40 | 3,093,029 | -0.90(-1.05%) |
Oct 26, 2021 | 86.44 | 86.31 | 2,415,046 | +0.13(+0.15%) | ||
Oct 25, 2021 | 86.13 | 86.95 | 85.63 | 86.18 | 2,330,714 | -0.02(-0.02%) |
Oct 22, 2021 | 86.88 | 88.05 | 86.12 | 86.20 | 1,953,387 | -0.61(-0.71%) |
Oct 21, 2021 | 86.34 | 86.89 | 86.14 | 86.82 | 1,519,822 | -0.29(-0.34%) |
Oct 20, 2021 | 86.36 | 87.62 | 86.03 | 87.11 | 1,765,978 | +1.20(+1.39%) |
Oct 19, 2021 | 86.23 | 86.38 | 85.15 | 85.91 | 1,277,203 | -0.14(-0.16%) |
Oct 18, 2021 | 84.27 | 86.17 | 84.14 | 86.05 | 2,008,725 | +1.34(+1.59%) |
Oct 15, 2021 | 85.87 | 86.25 | 84.40 | 84.70 | 2,442,108 | -0.38(-0.45%) |
Oct 14, 2021 | 82.93 | 85.20 | 82.84 | 85.08 | 2,287,085 | +2.54(+3.08%) |
Oct 13, 2021 | 81.80 | 83.10 | 81.66 | 82.54 | 2,148,990 | +1.08(+1.33%) |
Oct 12, 2021 | 81.29 | 81.99 | 80.70 | 81.46 | 1,880,307 | +0.42(+0.52%) |
Oct 11, 2021 | 80.99 | 81.94 | 80.86 | 81.05 | 2,049,485 | -0.12(-0.14%) |
Oct 08, 2021 | 82.29 | 82.47 | 80.78 | 81.16 | 2,178,824 | -0.86(-1.04%) |
Oct 07, 2021 | 81.72 | 83.36 | 81.72 | 82.02 | 1,737,992 | +1.06(+1.31%) |
Oct 06, 2021 | 80.28 | 81.88 | 80.08 | 80.96 | 2,391,377 | +0.23(+0.29%) |
Oct 05, 2021 | 80.99 | 81.55 | 80.09 | 80.72 | 2,083,917 | -0.05(-0.06%) |
Oct 04, 2021 | 81.10 | 81.74 | 80.43 | 80.77 | 2,171,576 | -0.72(-0.88%) |
Oct 01, 2021 | 82.02 | 82.52 | 81.08 | 81.49 | 2,154,132 | -0.21(-0.26%) |
Sep 30, 2021 | 84.79 | 85.14 | 81.68 | 81.71 | 2,933,323 | -2.44(-2.90%) |
Sep 29, 2021 | 83.28 | 84.79 | 83.28 | 84.15 | 2,496,480 | +1.35(+1.63%) |
Sep 28, 2021 | 84.43 | 84.69 | 81.97 | 82.80 | 2,938,274 | -2.18(-2.57%) |
Sep 27, 2021 | 84.06 | 85.39 | 83.48 | 84.98 | 2,733,308 | +0.28(+0.33%) |
Sep 24, 2021 | 84.73 | 85.31 | 83.60 | 84.69 | 2,118,244 | -0.27(-0.32%) |
Sep 23, 2021 | 86.31 | 86.62 | 84.88 | 84.97 | 3,030,408 | -1.12(-1.30%) |
Sep 22, 2021 | 86.52 | 87.35 | 85.89 | 86.09 | 1,918,697 | +0.53(+0.61%) |
Sep 21, 2021 | 85.44 | 86.40 | 84.67 | 85.56 | 2,443,970 | -0.15(-0.17%) |
Sep 20, 2021 | 86.44 | 87.82 | 84.39 | 85.71 | 3,667,626 | -2.65(-3.00%) |
Sep 17, 2021 | 87.57 | 88.62 | 87.38 | 88.35 | 4,646,857 | +0.49(+0.55%) |
Sep 16, 2021 | 86.00 | 89.00 | 86.00 | 87.87 | 3,386,259 | +1.62(+1.87%) |
Sep 15, 2021 | 85.14 | 86.44 | 84.73 | 86.25 | 3,029,964 | +0.74(+0.86%) |
Sep 14, 2021 | 87.33 | 87.43 | 84.87 | 85.51 | 2,527,763 | -1.09(-1.26%) |
Sep 13, 2021 | 87.67 | 87.73 | 85.23 | 86.60 | 3,747,584 | -0.57(-0.66%) |
Sep 10, 2021 | 88.70 | 89.22 | 87.04 | 87.18 | 1,968,823 | -0.63(-0.72%) |
Sep 09, 2021 | 89.00 | 89.10 | 86.95 | 87.81 | 4,572,761 | -1.13(-1.27%) |
Sep 08, 2021 | 89.04 | 90.70 | 88.60 | 88.94 | 4,405,470 | -2.33(-2.55%) |
Sep 07, 2021 | 91.74 | 92.93 | 90.89 | 91.26 | 2,926,655 | -1.14(-1.23%) |
Sep 03, 2021 | 93.49 | 93.49 | 91.61 | 92.40 | 2,486,096 | -1.64(-1.75%) |
Sep 02, 2021 | 94.91 | 95.07 | 93.54 | 94.05 | 1,760,943 | -0.35(-0.37%) |
Sep 01, 2021 | 93.14 | 94.53 | 92.99 | 94.40 | 1,811,545 | +1.35(+1.45%) |
Aug 31, 2021 | 94.20 | 94.26 | 92.45 | 93.04 | 3,260,960 | -0.46(-0.49%) |
Aug 30, 2021 | 94.39 | 94.62 | 93.30 | 93.50 | 1,902,382 | -0.85(-0.90%) |
Aug 27, 2021 | 93.30 | 95.06 | 92.99 | 94.35 | 1,641,996 | +1.37(+1.48%) |
Aug 26, 2021 | 94.32 | 94.76 | 92.36 | 92.97 | 1,610,921 | -1.57(-1.66%) |
Aug 25, 2021 | 93.76 | 95.36 | 93.60 | 94.54 | 1,602,769 | +1.17(+1.25%) |
Aug 24, 2021 | 92.48 | 94.84 | 91.84 | 93.37 | 1,684,551 | +1.29(+1.41%) |
Aug 23, 2021 | 92.61 | 92.71 | 90.49 | 92.08 | 1,878,790 | -0.26(-0.28%) |
Aug 20, 2021 | 90.49 | 92.92 | 90.43 | 92.34 | 1,967,176 | +1.62(+1.78%) |
Aug 19, 2021 | 89.59 | 91.26 | 89.25 | 90.73 | 2,670,023 | -0.19(-0.21%) |
Aug 18, 2021 | 90.77 | 92.68 | 90.33 | 90.92 | 3,066,743 | -1.11(-1.21%) |
Aug 17, 2021 | 94.58 | 94.58 | 90.62 | 92.03 | 3,062,870 | -3.73(-3.89%) |
Aug 16, 2021 | 94.90 | 96.96 | 94.19 | 95.76 | 2,647,435 | +0.61(+0.64%) |
Aug 13, 2021 | 95.13 | 95.50 | 93.84 | 95.14 | 1,320,460 | +0.39(+0.41%) |
Aug 12, 2021 | 95.75 | 96.31 | 94.26 | 94.76 | 1,444,068 | -1.04(-1.09%) |
Aug 11, 2021 | 93.11 | 95.89 | 92.85 | 95.80 | 2,497,061 | +2.67(+2.86%) |
Aug 10, 2021 | 91.77 | 94.37 | 91.48 | 93.13 | 1,839,912 | +1.46(+1.59%) |
Aug 09, 2021 | 91.76 | 92.82 | 91.07 | 91.67 | 1,622,083 | -0.28(-0.31%) |
Aug 06, 2021 | 93.65 | 94.36 | 91.61 | 91.95 | 1,865,393 | -1.59(-1.70%) |
Aug 05, 2021 | 93.23 | 94.29 | 92.95 | 93.55 | 1,935,331 | +0.48(+0.51%) |
Aug 04, 2021 | 93.91 | 95.02 | 93.04 | 93.07 | 2,179,142 | -1.65(-1.74%) |
Aug 03, 2021 | 93.92 | 94.83 | 92.79 | 94.72 | 2,048,030 | +1.03(+1.10%) |
Aug 02, 2021 | 93.77 | 94.66 | 93.09 | 93.69 | 2,657,551 | +1.03(+1.11%) |
Jul 30, 2021 | 91.88 | 93.75 | 91.88 | 92.66 | 3,490,678 | -0.08(-0.08%) |
Jul 29, 2021 | 89.45 | 93.15 | 89.41 | 92.74 | 2,712,071 | +4.10(+4.62%) |
Jul 28, 2021 | 90.04 | 90.58 | 88.21 | 88.64 | 2,560,014 | -1.80(-1.99%) |
Jul 27, 2021 | 89.57 | 90.75 | 88.23 | 90.44 | 1,881,252 | +0.60(+0.67%) |
Jul 26, 2021 | 91.76 | 92.17 | 89.09 | 89.84 | 3,179,612 | -1.00(-1.10%) |
Jul 23, 2021 | 89.12 | 91.29 | 88.31 | 90.84 | 5,034,342 | +3.80(+4.36%) |
Jul 22, 2021 | 84.72 | 87.33 | 83.99 | 87.04 | 5,746,824 | -1.78(-2.00%) |
Jul 21, 2021 | 86.59 | 89.06 | 86.33 | 88.82 | 3,420,896 | +2.34(+2.71%) |
Jul 20, 2021 | 84.66 | 86.89 | 84.11 | 86.48 | 3,335,431 | +2.20(+2.62%) |
Jul 19, 2021 | 82.73 | 84.95 | 82.33 | 84.27 | 4,253,256 | +0.48(+0.57%) |
Jul 16, 2021 | 84.56 | 85.59 | 83.61 | 83.80 | 2,265,537 | -0.72(-0.85%) |
Jul 15, 2021 | 83.72 | 84.70 | 83.13 | 84.52 | 2,063,274 | +0.26(+0.31%) |
Jul 14, 2021 | 84.82 | 85.28 | 83.73 | 84.25 | 2,300,406 | +0.25(+0.30%) |
Jul 13, 2021 | 85.87 | 86.09 | 83.69 | 84.00 | 3,167,800 | -2.45(-2.83%) |
Jul 12, 2021 | 86.13 | 86.71 | 85.22 | 86.45 | 2,796,908 | -0.52(-0.60%) |
Jul 09, 2021 | 87.26 | 87.90 | 86.52 | 86.97 | 2,359,142 | +0.47(+0.54%) |
Jul 08, 2021 | 86.71 | 88.30 | 85.93 | 86.51 | 4,235,067 | -3.79(-4.19%) |
Jul 07, 2021 | 88.46 | 90.99 | 88.25 | 90.29 | 2,555,497 | +2.03(+2.30%) |
Jul 06, 2021 | 89.68 | 90.00 | 87.21 | 88.26 | 3,632,530 | -1.42(-1.58%) |
Jul 02, 2021 | 90.68 | 90.89 | 89.27 | 89.68 | 1,544,450 | -0.44(-0.48%) |